$48.78 -0.43 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
1/30/201549.4649.6848.7848.7846,164
1/30/2015103.56103.56102.35102.35602
1/29/201549.0949.2448.8249.2145,072
1/29/2015104.00104.00104.00104.00237
1/28/201548.6648.7547.9948.0970,846
1/28/2015102.50104.00102.47104.00433
1/27/201548.9249.3448.6849.1355,072
1/27/201597.2897.2897.2897.280
1/26/201548.8149.4548.7049.2840,234
1/26/201590.0099.1590.0099.15589
1/23/201548.4048.8548.3548.5745,142
1/23/201599.3399.3399.3399.330
1/22/201547.8448.4347.8148.3465,592
1/22/2015100.50102.4298.8799.33706
1/21/201547.8348.1747.6848.1541,487
1/21/201597.18100.0097.1898.3212,423
1/20/201547.7147.8347.4947.7638,334
1/20/201597.5097.5095.7495.74474
1/19/201595.1095.1095.1095.10131
1/16/201546.5347.1146.1247.0544,299
1/16/201595.5395.7692.3995.459,914
1/15/201546.3346.7246.1746.6368,704
1/15/201580.0080.0080.0080.0025
1/14/201547.1847.3546.9447.3571,382
1/14/201594.0094.6694.0094.57953
1/13/201546.7847.0346.3646.6768,337
1/13/201595.0095.0094.9895.001,275
1/12/201546.6446.8746.3746.5948,706
1/12/201592.0093.1592.0093.151,379
1/9/201546.3746.5846.1846.3236,381
1/9/201593.0093.0091.8791.87345
1/8/201546.4746.6246.3246.4341,372
1/8/201592.5092.5092.5092.500
1/7/201545.4846.1445.4045.9949,002
1/7/201590.0090.2489.5589.551,157
1/6/201545.9646.0345.2945.4533,647
1/6/201585.0086.1385.0086.00958
1/5/201546.7846.7845.9746.2134,937
1/5/201584.2484.5784.2484.57549
1/2/201547.4347.4546.9547.0936,936
1/2/201584.3784.4184.1684.16400
12/31/201447.8148.1747.5747.6417,116
12/31/201484.4584.4584.4484.44200
12/30/201448.0948.1747.7847.8731,626
12/30/201485.3585.5084.6084.60374
12/29/201447.9347.9647.7947.8577,744
12/29/201484.0086.9084.0085.102,863
12/26/201448.1648.1947.9148.1113,765
12/24/201447.6848.0947.6847.9415,249
12/24/201482.9283.0082.9283.00400
12/23/201447.6447.7847.3347.6447,072
12/23/201482.5982.5981.7482.092,192
12/22/201447.7448.1047.7447.9739,676
12/22/201484.0084.0484.0084.04966
12/19/201447.2347.3747.0347.3162,099
12/19/201484.0084.0084.0084.00380
12/18/201446.9947.6246.8947.62257,562
12/18/201483.2283.2581.4581.45579
12/17/201446.6246.8346.3146.43129,609
12/17/201480.0080.7678.6180.761,222
12/16/201446.6547.3146.4646.95217,074
12/16/201479.9180.3179.8980.31430
12/15/201447.1147.1346.3146.6256,987
12/15/201479.6579.6579.6579.651,100
12/12/201447.5247.5846.9446.9769,841
12/12/201481.1581.1579.6579.651,306
12/11/201448.1448.2347.8647.8641,409
12/11/201482.1482.1482.1482.14100
12/10/201448.4148.6748.3348.4034,699
12/10/201481.4181.4181.4181.41160
12/9/201448.4048.4547.8948.1862,535
12/9/201482.1282.5182.1282.514,612
12/8/201448.7649.0948.7548.8343,906
12/8/201481.0083.0081.0083.001,544
12/5/201448.8249.1148.7849.1054,654
12/5/201481.1081.7781.0881.77777
12/4/201448.5648.9748.5548.7941,942
12/4/201480.2080.2080.2080.200
12/3/201448.6948.7048.3448.5426,417
12/3/201480.9981.1080.9981.10284
12/2/201449.1249.2448.7148.7933,607
12/2/201480.2980.2980.2980.29187
12/1/201449.4449.4849.2049.3236,317
12/1/201482.2182.2180.4080.40508
11/28/201448.9449.2448.9449.0319,595
11/28/201483.0084.0083.0084.00659
11/27/201480.5080.5080.5080.500
11/26/201448.4448.6348.3648.4932,224
11/26/201481.9782.0081.9782.001,300
11/25/201447.9548.3047.9548.2841,015
11/25/201481.4181.4180.9981.301,358
11/24/201446.8447.2346.8447.1826,864
11/24/201480.0083.0079.2483.003,571
11/21/201446.7146.7646.3446.4936,836
11/21/201479.0079.0079.0079.00145
11/20/201447.0547.1546.9347.0418,676
11/20/201478.4878.4878.4878.48202
11/19/201447.1547.3846.9847.2125,322
11/19/201478.6079.0078.6079.00648
11/18/201447.2847.4747.1447.3332,054
  • Showing 1-100 of 1,490 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center